Nanjing Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.280 | 8.400 | 8.250 | 8.370 | 8.370 | 25,794,136 |
| 2025-07-18 | 8.300 | 8.330 | 8.260 | 8.280 | 8.280 | 17,468,748 |
| 2025-07-17 | 8.270 | 8.310 | 8.240 | 8.290 | 8.290 | 14,755,940 |
| 2025-07-16 | 8.300 | 8.340 | 8.230 | 8.260 | 8.260 | 17,173,920 |
| 2025-07-15 | 8.330 | 8.390 | 8.250 | 8.290 | 8.290 | 29,002,486 |
| 2025-07-14 | 8.400 | 8.420 | 8.310 | 8.330 | 8.330 | 31,266,194 |
| 2025-07-11 | 8.260 | 8.500 | 8.230 | 8.390 | 8.390 | 67,231,957 |
| 2025-07-10 | 8.080 | 8.270 | 8.070 | 8.230 | 8.230 | 36,679,295 |
| 2025-07-09 | 8.120 | 8.170 | 8.080 | 8.090 | 8.090 | 22,394,696 |
| 2025-07-08 | 8.060 | 8.140 | 8.020 | 8.120 | 8.120 | 24,227,430 |
| 2025-07-07 | 8.000 | 8.070 | 7.980 | 8.050 | 8.050 | 15,427,800 |
| 2025-07-04 | 8.060 | 8.140 | 8.000 | 8.030 | 8.030 | 25,985,639 |
| 2025-07-03 | 8.050 | 8.090 | 8.040 | 8.070 | 8.070 | 15,777,060 |
| 2025-07-02 | 8.070 | 8.100 | 8.020 | 8.050 | 8.050 | 16,163,660 |
| 2025-07-01 | 8.090 | 8.090 | 8.000 | 8.080 | 8.080 | 21,869,020 |
| 2025-06-30 | 8.130 | 8.150 | 8.030 | 8.080 | 8.080 | 24,428,367 |
| 2025-06-27 | 8.170 | 8.320 | 8.110 | 8.120 | 8.120 | 46,107,640 |
| 2025-06-26 | 8.280 | 8.280 | 8.130 | 8.150 | 8.150 | 45,094,474 |
| 2025-06-25 | 8.020 | 8.310 | 8.020 | 8.280 | 8.280 | 77,908,861 |
| 2025-06-24 | 7.900 | 8.070 | 7.870 | 8.020 | 8.020 | 34,763,076 |
| 2025-06-23 | 7.750 | 7.890 | 7.730 | 7.870 | 7.870 | 18,442,100 |
| 2025-06-20 | 7.730 | 7.800 | 7.730 | 7.760 | 7.760 | 12,112,922 |
| 2025-06-19 | 7.820 | 7.840 | 7.720 | 7.750 | 7.750 | 19,260,037 |
| 2025-06-18 | 7.890 | 7.910 | 7.780 | 7.830 | 7.830 | 16,403,687 |
| 2025-06-17 | 7.880 | 7.900 | 7.840 | 7.900 | 7.900 | 13,709,700 |
| 2025-06-16 | 7.800 | 7.890 | 7.780 | 7.880 | 7.880 | 16,018,241 |
| 2025-06-13 | 7.900 | 7.900 | 7.790 | 7.820 | 7.820 | 19,025,527 |
| 2025-06-12 | 7.900 | 7.960 | 7.870 | 7.910 | 7.910 | 15,151,629 |
| 2025-06-11 | 7.830 | 8.000 | 7.830 | 7.930 | 7.930 | 26,122,220 |
| 2025-06-10 | 7.920 | 7.920 | 7.780 | 7.830 | 7.830 | 18,258,320 |
| 2025-06-09 | 7.870 | 7.940 | 7.860 | 7.910 | 7.910 | 24,904,016 |
| 2025-06-06 | 7.900 | 7.900 | 7.810 | 7.820 | 7.820 | 10,760,680 |
| 2025-06-05 | 7.850 | 7.890 | 7.810 | 7.880 | 7.880 | 19,840,552 |
| 2025-06-04 | 7.750 | 7.870 | 7.750 | 7.830 | 7.830 | 22,362,497 |
| 2025-06-03 | 7.730 | 7.780 | 7.670 | 7.770 | 7.770 | 23,265,603 |
| 2025-05-30 | 7.740 | 7.770 | 7.700 | 7.750 | 7.750 | 11,439,493 |
| 2025-05-29 | 7.680 | 7.780 | 7.680 | 7.770 | 7.770 | 11,909,436 |
| 2025-05-28 | 7.730 | 7.750 | 7.680 | 7.700 | 7.700 | 8,317,525 |
| 2025-05-27 | 7.720 | 7.750 | 7.670 | 7.740 | 7.740 | 10,993,633 |
| 2025-05-26 | 7.700 | 7.730 | 7.670 | 7.710 | 7.710 | 10,331,124 |
| 2025-05-23 | 7.820 | 7.830 | 7.700 | 7.700 | 7.700 | 15,248,320 |
| 2025-05-22 | 7.840 | 7.840 | 7.760 | 7.810 | 7.810 | 13,957,123 |
| 2025-05-21 | 7.850 | 7.870 | 7.840 | 7.840 | 7.840 | 10,876,060 |
| 2025-05-20 | 7.870 | 7.890 | 7.830 | 7.860 | 7.860 | 14,174,020 |
| 2025-05-19 | 7.860 | 7.890 | 7.820 | 7.860 | 7.860 | 13,558,327 |
| 2025-05-16 | 7.930 | 7.930 | 7.840 | 7.850 | 7.850 | 17,457,026 |
| 2025-05-15 | 8.030 | 8.070 | 7.920 | 7.930 | 7.930 | 20,890,113 |
| 2025-05-14 | 7.880 | 8.180 | 7.850 | 8.070 | 8.070 | 47,612,885 |
| 2025-05-13 | 8.000 | 8.000 | 7.850 | 7.890 | 7.890 | 18,758,916 |
| 2025-05-12 | 7.850 | 7.920 | 7.810 | 7.910 | 7.910 | 17,468,402 |
| 2025-05-09 | 7.870 | 7.880 | 7.770 | 7.800 | 7.800 | 13,308,280 |
| 2025-05-08 | 7.840 | 7.900 | 7.830 | 7.870 | 7.870 | 13,651,281 |
| 2025-05-07 | 8.000 | 8.070 | 7.840 | 7.860 | 7.860 | 27,414,343 |
| 2025-05-06 | 7.750 | 7.830 | 7.750 | 7.830 | 7.830 | 20,936,535 |
| 2025-04-30 | 7.760 | 7.800 | 7.640 | 7.730 | 7.730 | 21,657,900 |
| 2025-04-29 | 7.820 | 7.890 | 7.790 | 7.830 | 7.830 | 14,708,660 |
| 2025-04-28 | 7.820 | 7.850 | 7.710 | 7.810 | 7.810 | 17,952,021 |
| 2025-04-25 | 7.750 | 7.850 | 7.750 | 7.820 | 7.820 | 20,501,522 |
| 2025-04-24 | 7.800 | 7.810 | 7.710 | 7.740 | 7.740 | 14,337,850 |
| 2025-04-23 | 7.830 | 7.850 | 7.760 | 7.790 | 7.790 | 14,351,514 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-20 | 0.1000 CNY |
| 2022-08-04 | 0.1000 CNY |
| 2021-07-28 | 0.1300 CNY |
| 2020-07-16 | 0.0700 CNY |
| 2019-07-30 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.